Phoenix Education Partners, Inc. Common Stock (PXED)

28.59
-1.04 (-3.51%)
NYSE· Last Trade: Aug 2nd, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phoenix Education Partners, Inc. Common Stock (PXED)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202629.4730.1428.4228.59153,24028.59
7/30/202630.1430.1729.3729.6386,99429.63
7/29/202629.7630.9629.6730.04104,74630.04
7/28/202629.8230.2029.4430.00114,93729.79
7/27/202628.8830.0728.6229.89107,45629.68
7/24/202628.3429.1528.3428.5560,25828.35
7/23/202628.5728.5927.9328.37110,20328.17
7/22/202630.0030.0028.2128.72173,38928.52
7/21/202629.6630.1729.5030.08104,85229.87
7/20/202630.0430.5029.5129.9186,98129.70
7/17/202630.4230.5029.2230.16142,25329.95
7/16/202630.0031.4829.0730.46290,24930.25
7/15/202630.8032.9028.6630.15390,25229.94
7/14/202633.4834.5733.3734.57175,61334.33
7/13/202633.9134.1033.3733.5574,43733.32
7/10/202634.2635.0933.3233.64115,17033.40
7/09/202634.2734.8733.9034.51113,51234.27
7/08/202634.9235.3234.3034.30160,27634.06
7/07/202635.2235.4334.4735.0178,95534.76
7/06/202634.4935.1434.1134.6667,91134.42
7/02/202634.4835.7733.7934.36129,10034.12
7/01/202633.3034.7733.3034.3086,71334.06
6/30/202632.9633.5832.5832.8594,12032.62
6/29/202633.2533.7232.3332.94151,46832.71
6/26/202630.7533.1130.2633.11351,25432.88
6/25/202631.8531.9630.5430.5854,40030.37
6/24/202630.9232.0030.6531.51114,10431.29
6/23/202630.6631.2330.2931.00130,07530.78
6/22/202630.0630.9829.8730.48135,84930.27
6/18/202629.4730.6529.2730.54162,46030.33
6/17/202630.5531.0829.6429.9297,30229.71
6/16/202630.1431.2430.0430.56121,39430.35
6/15/202630.9931.9129.6229.75108,53829.54
6/12/202631.2031.5730.8030.8173,16230.59
6/11/202631.2931.3630.5031.2679,37831.04
6/10/202630.3231.4930.3030.8755,04430.65
6/09/202630.2531.8330.2130.6968,79730.48
6/08/202630.3731.4030.3730.5339,60030.32
6/05/202631.4131.5230.2430.3376,21130.12
6/04/202630.5731.9430.5731.19117,47530.97
6/03/202630.5531.0029.8130.42121,52930.21
6/02/202631.0231.2330.0330.75102,72130.53
6/01/202631.5431.8728.0131.3996,31431.17
5/29/20260.0030.5229.7030.2499,28730.03
5/28/202630.1930.6529.9530.0664,05929.85
5/27/202629.9331.1029.8029.9862,17229.77
5/26/202630.0031.4129.4929.9469,24929.73
5/22/202629.1130.6929.0030.01161,69829.80
5/21/202628.2029.2227.9029.0693,04128.86
5/20/202629.0129.2528.3028.66107,73428.46
5/19/202629.4029.4028.1529.3695,15329.15
5/18/202629.5030.0229.0029.0168,30828.81
5/15/202629.5629.8028.0629.3680,39329.15
5/14/202629.0030.2229.0029.6878,21829.47
5/13/202630.3130.5528.0028.69146,86528.49
5/12/202630.2131.0429.8631.0043,66030.78
5/11/202630.7531.3829.8030.2465,42930.03
5/08/202630.3030.5229.4830.52120,16930.31
5/07/202630.0031.2029.8030.6290,80630.41
5/06/202629.9930.0028.9629.96122,11629.75
5/05/202629.0029.9828.7529.9671,98029.75
5/04/202629.5029.9028.5528.7447,34228.54